Register for streaming realtime charts, analysis tools, and prices.
SHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 25.55 | -0.35 | -1.35% | 25.05 | 25.90 | 25.05 | 970,439 |
| Jun 24 2024 | 25.90 | -1.45 | -5.30% | 21.50 | 25.90 | 21.30 | 7,980,903 |
| Jun 21 2024 | 27.35 | 0.15 | 0.55% | 27.50 | 27.50 | 27.10 | 1,899,429 |
| Jun 20 2024 | 27.20 | 0.15 | 0.55% | 26.00 | 27.65 | 26.00 | 1,065,194 |
| Jun 19 2024 | 27.05 | 0.25 | 0.93% | 26.75 | 27.30 | 26.75 | 508,317 |
| Jun 18 2024 | 26.80 | -0.20 | -0.74% | 27.60 | 27.60 | 26.80 | 234,624 |
| Jun 17 2024 | 27.00 | 0.10 | 0.37% | 26.95 | 27.10 | 26.40 | 638,404 |
| Jun 14 2024 | 26.90 | -0.10 | -0.37% | 26.65 | 27.10 | 26.55 | 753,838 |
| Jun 13 2024 | 27.00 | -0.30 | -1.10% | 27.30 | 27.30 | 26.85 | 516,830 |
| Jun 12 2024 | 27.30 | 0.55 | 2.06% | 27.25 | 27.50 | 27.10 | 399,522 |
| Jun 11 2024 | 26.75 | -0.40 | -1.47% | 26.05 | 27.60 | 26.05 | 353,775 |
| Jun 10 2024 | 27.15 | -0.20 | -0.73% | 27.00 | 27.70 | 26.90 | 406,255 |
| Jun 07 2024 | 27.35 | -1.05 | -3.70% | 28.65 | 28.65 | 27.35 | 390,619 |
| Jun 06 2024 | 28.40 | 0.45 | 1.61% | 28.00 | 28.45 | 28.00 | 1,158,590 |
| Jun 05 2024 | 27.95 | 0.45 | 1.64% | 27.85 | 27.95 | 27.35 | 543,629 |
| Jun 04 2024 | 27.50 | -0.65 | -2.31% | 26.75 | 28.05 | 26.75 | 1,082,239 |
| Jun 03 2024 | 28.15 | 0.70 | 2.55% | 26.50 | 28.25 | 26.50 | 657,523 |
| May 31 2024 | 27.45 | -0.20 | -0.72% | 27.10 | 27.55 | 27.00 | 2,174,412 |
| May 30 2024 | 27.65 | -0.30 | -1.07% | 29.00 | 29.00 | 27.30 | 795,067 |
| May 29 2024 | 27.95 | -0.65 | -2.27% | 30.00 | 30.00 | 27.95 | 1,059,201 |
| May 28 2024 | 28.60 | -0.25 | -0.87% | 28.40 | 29.20 | 28.25 | 530,167 |
| May 24 2024 | 28.85 | 0.15 | 0.52% | 28.40 | 29.25 | 28.40 | 547,890 |
| May 23 2024 | 28.70 | 0.20 | 0.70% | 30.00 | 30.00 | 28.50 | 1,050,801 |
| May 22 2024 | 28.50 | -0.45 | -1.55% | 28.50 | 29.00 | 28.05 | 976,364 |
| May 21 2024 | 28.95 | 0.30 | 1.05% | 28.75 | 29.05 | 28.15 | 906,760 |
| May 20 2024 | 28.65 | 0.25 | 0.88% | 28.50 | 29.00 | 28.40 | 1,773,010 |
| May 17 2024 | 28.40 | -0.60 | -2.07% | 28.75 | 28.90 | 28.35 | 364,828 |
| May 16 2024 | 29.00 | -0.20 | -0.68% | 29.60 | 30.00 | 29.00 | 457,419 |
| May 15 2024 | 29.20 | 0.70 | 2.46% | 28.60 | 29.35 | 28.60 | 1,091,051 |
| May 14 2024 | 28.50 | 1.25 | 4.59% | 27.25 | 28.85 | 27.25 | 4,424,562 |
| May 13 2024 | 27.25 | -0.35 | -1.27% | 27.55 | 27.65 | 27.25 | 788,761 |
| May 10 2024 | 27.60 | 0.35 | 1.28% | 27.00 | 28.35 | 27.00 | 2,081,274 |
| May 09 2024 | 27.25 | 0.10 | 0.37% | 26.00 | 27.70 | 26.00 | 1,023,147 |
| May 08 2024 | 27.15 | 0.30 | 1.12% | 25.50 | 27.50 | 25.50 | 846,492 |
| May 07 2024 | 26.85 | 0.35 | 1.32% | 26.65 | 27.10 | 26.20 | 1,289,654 |
| May 03 2024 | 26.50 | 0.25 | 0.95% | 25.50 | 27.15 | 25.50 | 733,057 |
| May 02 2024 | 26.25 | -0.05 | -0.19% | 26.00 | 27.10 | 25.60 | 5,399,688 |
| May 01 2024 | 26.30 | 0.15 | 0.57% | 26.30 | 26.55 | 26.10 | 431,185 |
| Apr 30 2024 | 26.15 | -0.35 | -1.32% | 26.00 | 26.60 | 26.00 | 2,506,876 |
| Apr 29 2024 | 26.50 | -0.50 | -1.85% | 26.00 | 27.05 | 26.00 | 2,000,510 |
| Apr 26 2024 | 27.00 | 0.00 | 0.00% | 27.05 | 27.35 | 26.60 | 2,131,125 |
| Apr 25 2024 | 27.00 | -0.55 | -2.00% | 27.60 | 27.80 | 27.00 | 374,464 |
| Apr 24 2024 | 27.55 | -0.05 | -0.18% | 27.75 | 27.85 | 27.50 | 393,988 |
| Apr 23 2024 | 27.60 | 0.35 | 1.28% | 26.65 | 28.30 | 26.65 | 1,042,088 |
| Apr 22 2024 | 27.25 | 0.65 | 2.44% | 27.05 | 27.55 | 27.05 | 883,696 |
| Apr 19 2024 | 26.60 | -0.50 | -1.85% | 26.90 | 27.10 | 26.50 | 461,247 |
| Apr 18 2024 | 27.10 | 0.00 | 0.00% | 27.30 | 27.50 | 27.10 | 326,468 |
| Apr 17 2024 | 27.10 | -0.60 | -2.17% | 27.10 | 27.50 | 27.05 | 1,223,815 |
| Apr 16 2024 | 27.70 | -0.30 | -1.07% | 28.05 | 28.05 | 27.40 | 1,635,577 |
| Apr 15 2024 | 28.00 | 0.15 | 0.54% | 28.20 | 28.30 | 27.90 | 489,677 |
| Apr 12 2024 | 27.85 | -0.85 | -2.96% | 28.90 | 28.90 | 27.85 | 708,062 |
| Apr 11 2024 | 28.70 | 0.50 | 1.77% | 28.70 | 29.00 | 28.55 | 484,906 |
| Apr 10 2024 | 28.20 | -0.45 | -1.57% | 28.50 | 29.00 | 28.15 | 1,212,952 |
| Apr 09 2024 | 28.65 | 0.50 | 1.78% | 28.00 | 29.30 | 28.00 | 818,774 |
| Apr 08 2024 | 28.15 | -0.95 | -3.26% | 28.60 | 28.70 | 27.80 | 1,831,947 |
| Apr 05 2024 | 29.10 | 0.50 | 1.75% | 27.80 | 29.10 | 27.80 | 883,514 |
| Apr 04 2024 | 28.60 | 0.20 | 0.70% | 28.35 | 28.85 | 28.25 | 581,368 |
| Apr 03 2024 | 28.40 | 0.70 | 2.53% | 28.30 | 28.75 | 27.60 | 752,913 |
| Apr 02 2024 | 27.70 | -1.50 | -5.14% | 29.25 | 29.25 | 27.60 | 6,242,390 |
| Mar 28 2024 | 29.20 | -0.65 | -2.18% | 29.50 | 29.70 | 29.20 | 562,292 |
